ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

659
080470/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,195700,18173905,3575,3575,3575,3575,89
20250217,195600,18173905,3575,3575,3575,3575,0
20250217,195500,18173905,3575,3575,3575,3575,0
20250217,195400,18173905,3575,3575,3575,3575,0
20250217,195300,18173905,3575,3575,3575,3575,0
20250217,195200,18173905,3575,3575,3575,3575,0
20250217,195100,18173905,3575,3575,3575,3575,0
20250217,195000,18173905,3575,3575,3575,3575,0
20250217,194900,18173905,3575,3575,3575,3575,0
20250217,194800,18173905,3575,3575,3575,3575,0
20250217,194700,18173905,3575,3575,3575,3575,0
20250217,194600,18173905,3575,3575,3575,3575,0
20250217,194500,18173905,3575,3575,3575,3575,0
20250217,194400,18173905,3575,3575,3575,3575,0
20250217,194300,18173905,3575,3575,3575,3575,0
20250217,194200,18173905,3575,3575,3575,3575,0
20250217,194100,18173905,3575,3575,3575,3575,0
20250217,194000,18173905,3575,3575,3575,3575,0
20250217,193900,18173905,3575,3575,3575,3575,0
20250217,193800,18173905,3575,3575,3575,3575,0
20250217,193700,18173905,3575,3575,3575,3575,0
20250217,193600,18173905,3575,3575,3575,3575,0
20250217,193500,18173905,3575,3575,3575,3575,0
20250217,193400,18173905,3575,3575,3575,3575,0
20250217,193300,18173905,3575,3575,3575,3575,0
20250217,193200,18173905,3575,3575,3575,3575,0
20250217,193100,18173905,3575,3575,3575,3575,0
20250217,193000,18173905,3575,3575,3575,3575,0
20250217,192900,18173905,3575,3575,3575,3575,0
20250217,192800,18173905,3575,3575,3575,3575,0
20250217,192700,18173905,3575,3575,3575,3575,89
20250217,192600,18173905,3575,3575,3575,3575,0
20250217,192500,18173905,3575,3575,3575,3575,0
20250217,192400,18173905,3575,3575,3575,3575,0
20250217,192300,18173905,3575,3575,3575,3575,0
20250217,192200,18173905,3575,3575,3575,3575,0
20250217,192100,18173905,3575,3575,3575,3575,0
20250217,192000,18173905,3575,3575,3575,3575,0
20250217,191900,18173905,3575,3575,3575,3575,0
20250217,191800,18173905,3575,3575,3575,3575,0
20250217,191700,18173905,3575,3575,3575,3575,0
20250217,191600,18173905,3575,3575,3575,3575,0
20250217,191500,18173905,3575,3575,3575,3575,0
20250217,191400,18173905,3575,3575,3575,3575,0
20250217,191300,18173905,3575,3575,3575,3575,0
20250217,191200,18173905,3575,3575,3575,3575,0
20250217,191100,18173905,3575,3575,3575,3575,0
20250217,191000,18173905,3575,3575,3575,3575,0
20250217,190900,18173905,3575,3575,3575,3575,0
20250217,190800,18173905,3575,3575,3575,3575,0
20250217,190700,18173905,3575,3575,3575,3575,0
20250217,190600,18173905,3575,3575,3575,3575,0
20250217,190500,18173905,3575,3575,3575,3575,0
20250217,190400,18173905,3575,3575,3575,3575,0
20250217,190300,18173905,3575,3575,3575,3575,0
20250217,190200,18173905,3575,3575,3575,3575,0
20250217,190100,18173905,3575,3575,3575,3575,0
20250217,190000,18173905,3575,3575,3575,3575,0
20250217,185900,18173905,3575,3575,3575,3575,0
20250217,185800,18173905,3575,3575,3575,3575,0
20250217,185700,18173905,3575,3575,3575,3575,89
20250217,185600,18173905,3575,3575,3575,3575,0
20250217,185500,18173905,3575,3575,3575,3575,0
20250217,185400,18173905,3575,3575,3575,3575,0
20250217,185300,18173905,3575,3575,3575,3575,0
20250217,185200,18173905,3575,3575,3575,3575,0
20250217,185100,18173905,3575,3575,3575,3575,0
20250217,185000,18173905,3575,3575,3575,3575,0
20250217,184900,18173905,3575,3575,3575,3575,0
20250217,184800,18173905,3575,3575,3575,3575,0
20250217,184700,18173905,3575,3575,3575,3575,0
20250217,184600,18173905,3575,3575,3575,3575,0
20250217,184500,18173905,3575,3575,3575,3575,0
20250217,184400,18173905,3575,3575,3575,3575,0
20250217,184300,18173905,3575,3575,3575,3575,0
20250217,184200,18173905,3575,3575,3575,3575,0
20250217,184100,18173905,3575,3575,3575,3575,0
20250217,184000,18173905,3575,3575,3575,3575,0
20250217,183900,18173905,3575,3575,3575,3575,0
20250217,183800,18173905,3575,3575,3575,3575,0
20250217,183700,18173905,3575,3575,3575,3575,0
20250217,183600,18173905,3575,3575,3575,3575,0
20250217,183500,18173905,3575,3575,3575,3575,0
20250217,183400,18173905,3575,3575,3575,3575,0
20250217,183300,18173905,3575,3575,3575,3575,0
20250217,183200,18173905,3575,3575,3575,3575,0
20250217,183100,18173905,3575,3575,3575,3575,0
20250217,183000,18173905,3575,3575,3575,3575,0
20250217,182900,18173905,3575,3575,3575,3575,0
20250217,182800,18173905,3575,3575,3575,3575,0
20250217,182700,18173905,3575,3575,3575,3575,89
20250217,182600,18173905,3575,3575,3575,3575,0
20250217,182500,18173905,3575,3575,3575,3575,0
20250217,182400,18173905,3575,3575,3575,3575,0
20250217,182300,18173905,3575,3575,3575,3575,0
20250217,182200,18173905,3575,3575,3575,3575,0
20250217,182100,18173905,3575,3575,3575,3575,0
20250217,182000,18173905,3575,3575,3575,3575,0
20250217,181900,18173905,3575,3575,3575,3575,0
20250217,181800,18173905,3575,3575,3575,3575,0
20250217,181700,18173905,3575,3575,3575,3575,0
20250217,181600,18173905,3575,3575,3575,3575,0
20250217,181500,18173905,3575,3575,3575,3575,0
20250217,181400,18173905,3575,3575,3575,3575,0
20250217,181300,18173905,3575,3575,3575,3575,0
20250217,181200,18173905,3575,3575,3575,3575,0
20250217,181100,18173905,3575,3575,3575,3575,0
20250217,181000,18173905,3575,3575,3575,3575,0
20250217,180900,18173905,3575,3575,3575,3575,0
20250217,180800,18173905,3575,3575,3575,3575,0
20250217,180700,18173905,3575,3575,3575,3575,0
20250217,180600,18173905,3575,3575,3575,3575,0
20250217,180500,18173905,3575,3575,3575,3575,0
20250217,180400,18173905,3575,3575,3575,3575,0
20250217,180300,18173905,3575,3575,3575,3575,0
20250217,180200,18173905,3575,3575,3575,3575,0
20250217,180100,18173905,3575,3575,3575,3575,0
20250217,180000,18173905,3575,3575,3575,3575,0
20250217,175900,18173905,3575,3575,3575,3575,0
20250217,175800,18173905,3575,3575,3575,3575,0
20250217,175700,18173905,3575,3575,3575,3575,89
20250217,175600,18173905,3575,3575,3575,3575,0
20250217,175500,18173905,3575,3575,3575,3575,0
20250217,175400,18173905,3575,3575,3575,3575,0
20250217,175300,18173905,3575,3575,3575,3575,0
20250217,175200,18173905,3575,3575,3575,3575,0
20250217,175100,18173905,3575,3575,3575,3575,0
20250217,175000,18173905,3575,3575,3575,3575,0
20250217,174900,18173905,3575,3575,3575,3575,0
20250217,174800,18173905,3575,3575,3575,3575,0
20250217,174700,18173905,3575,3575,3575,3575,0
20250217,174600,18173905,3575,3575,3575,3575,0
20250217,174500,18173905,3575,3575,3575,3575,0
20250217,174400,18173905,3575,3575,3575,3575,0
20250217,174300,18173905,3575,3575,3575,3575,0
20250217,174200,18173905,3575,3575,3575,3575,0
20250217,174100,18173905,3575,3575,3575,3575,0
20250217,174000,18173905,3575,3575,3575,3575,0
20250217,173900,18173905,3575,3575,3575,3575,0
20250217,173800,18173905,3575,3575,3575,3575,0
20250217,173700,18173905,3575,3575,3575,3575,0
20250217,173600,18173905,3575,3575,3575,3575,0
20250217,173500,18173905,3575,3575,3575,3575,0
20250217,173400,18173905,3575,3575,3575,3575,0
20250217,173300,18173905,3575,3575,3575,3575,0
20250217,173200,18173905,3575,3575,3575,3575,0
20250217,173100,18173905,3575,3575,3575,3575,0
20250217,173000,18173905,3575,3575,3575,3575,0
20250217,172900,18173905,3575,3575,3575,3575,0
20250217,172800,18173905,3575,3575,3575,3575,0
20250217,172700,18173905,3575,3575,3575,3575,89
20250217,172600,18173905,3575,3575,3575,3575,0
20250217,172500,18173905,3575,3575,3575,3575,0
20250217,172400,18173905,3575,3575,3575,3575,0
20250217,172300,18173905,3575,3575,3575,3575,0
20250217,172200,18173905,3575,3575,3575,3575,0
20250217,172100,18173905,3575,3575,3575,3575,0
20250217,172000,18173905,3575,3575,3575,3575,0
20250217,171900,18173905,3575,3575,3575,3575,0
20250217,171800,18173905,3575,3575,3575,3575,0
20250217,171700,18173905,3575,3575,3575,3575,0
20250217,171600,18173905,3575,3575,3575,3575,0
20250217,171500,18173905,3575,3575,3575,3575,0
20250217,171400,18173905,3575,3575,3575,3575,0
20250217,171300,18173905,3575,3575,3575,3575,0
20250217,171200,18173905,3575,3575,3575,3575,0
20250217,171100,18173905,3575,3575,3575,3575,0
20250217,171000,18173905,3575,3575,3575,3575,0
20250217,170900,18173905,3575,3575,3575,3575,0
20250217,170800,18173905,3575,3575,3575,3575,0
20250217,170700,18173905,3575,3575,3575,3575,0
20250217,170600,18173905,3575,3575,3575,3575,0
20250217,170500,18173905,3575,3575,3575,3575,0
20250217,170400,18173905,3575,3575,3575,3575,0
20250217,170300,18173905,3575,3575,3575,3575,0
20250217,170200,18173905,3575,3575,3575,3575,0
20250217,170100,18173905,3575,3575,3575,3575,0
20250217,170000,18173905,3575,3575,3575,3575,0
20250217,165900,18173905,3575,3575,3575,3575,0
20250217,165800,18173905,3575,3575,3575,3575,0
20250217,165700,18173905,3575,3575,3575,3575,89
20250217,165600,18173905,3575,3575,3575,3575,0
20250217,165500,18173905,3575,3575,3575,3575,0
20250217,165400,18173905,3575,3575,3575,3575,0
20250217,165300,18173905,3575,3575,3575,3575,0
20250217,165200,18173905,3575,3575,3575,3575,0
20250217,165100,18173905,3575,3575,3575,3575,0
20250217,165000,18173905,3575,3575,3575,3575,0
20250217,164900,18173905,3575,3575,3575,3575,0
20250217,164800,18173905,3575,3575,3575,3575,0
20250217,164700,18173905,3575,3575,3575,3575,0
20250217,164600,18173905,3575,3575,3575,3575,0
20250217,164500,18173905,3575,3575,3575,3575,0
20250217,164400,18173905,3575,3575,3575,3575,0
20250217,164300,18173905,3575,3575,3575,3575,0
20250217,164200,18173905,3575,3575,3575,3575,0
20250217,164100,18173905,3575,3575,3575,3575,0
20250217,164000,18173905,3575,3575,3575,3575,0
20250217,163900,18173905,3575,3575,3575,3575,0
20250217,163800,18173905,3575,3575,3575,3575,0
20250217,163700,18173905,3575,3575,3575,3575,0
20250217,163600,18173905,3575,3575,3575,3575,0
20250217,163500,18173905,3575,3575,3575,3575,0
20250217,163400,18173905,3575,3575,3575,3575,0
20250217,163300,18173905,3575,3575,3575,3575,0
20250217,163200,18173905,3575,3575,3575,3575,0
20250217,163100,18173905,3575,3575,3575,3575,0
20250217,163000,18173905,3575,3575,3575,3575,0
20250217,162900,18173905,3575,3575,3575,3575,0
20250217,162800,18173905,3575,3575,3575,3575,0
20250217,162700,18173905,3575,3575,3575,3575,89
20250217,162600,18173905,3575,3575,3575,3575,0
20250217,162500,18173905,3575,3575,3575,3575,0
20250217,162400,18173905,3575,3575,3575,3575,0
20250217,162300,18173905,3575,3575,3575,3575,0
20250217,162200,18173905,3575,3575,3575,3575,0
20250217,162100,18173905,3575,3575,3575,3575,0
20250217,162000,18173905,3575,3575,3575,3575,0
20250217,161900,18173905,3575,3575,3575,3575,0
20250217,161800,18173905,3575,3575,3575,3575,0
20250217,161700,18173905,3575,3575,3575,3575,0
20250217,161600,18173905,3575,3575,3575,3575,0
20250217,161500,18173905,3575,3575,3575,3575,0
20250217,161400,18173905,3575,3575,3575,3575,0
20250217,161300,18173905,3575,3575,3575,3575,0
20250217,161200,18173905,3575,3575,3575,3575,0
20250217,161100,18173905,3575,3575,3575,3575,0
20250217,161000,18173905,3575,3575,3575,3575,0
20250217,160900,18173905,3575,3575,3575,3575,0
20250217,160800,18173905,3575,3575,3575,3575,0
20250217,160700,18173905,3575,3575,3575,3575,0
20250217,160600,18173905,3575,3575,3575,3575,0
20250217,160500,18173905,3575,3575,3575,3575,0
20250217,160400,18173905,3575,3575,3575,3575,0
20250217,160300,18173905,3575,3575,3575,3575,0
20250217,160200,18173905,3575,3575,3575,3575,0
20250217,160100,18173905,3575,3575,3575,3575,0
20250217,160000,18173905,3575,3575,3575,3575,0
20250217,155900,18173905,3575,3575,3575,3575,0
20250217,155800,18173905,3575,3575,3575,3575,0
20250217,155700,18173905,3575,3575,3575,3575,89
20250217,155600,18173905,3575,3575,3575,3575,0
20250217,155500,18173905,3575,3575,3575,3575,0
20250217,155400,18173905,3575,3575,3575,3575,0
20250217,155300,18173905,3575,3575,3575,3575,0
20250217,155200,18173905,3575,3575,3575,3575,0
20250217,155100,18173905,3575,3575,3575,3575,0
20250217,155000,18173905,3575,3575,3575,3575,0
20250217,154900,18173905,3575,3575,3575,3575,0
20250217,154800,18173905,3575,3575,3575,3575,0
20250217,154700,18173905,3575,3575,3575,3575,0
20250217,154600,18173905,3575,3575,3575,3575,0
20250217,154500,18173905,3575,3575,3575,3575,0
20250217,154400,18173905,3575,3575,3575,3575,0
20250217,154300,18173905,3575,3575,3575,3575,0
20250217,154200,18173905,3575,3575,3575,3575,0
20250217,154100,18173905,3575,3575,3575,3575,0
20250217,154000,18173905,3575,3575,3575,3575,0
20250217,153900,18173905,3575,3575,3575,3575,0
20250217,153800,18173905,3575,3575,3575,3575,0
20250217,153700,18173905,3575,3575,3575,3575,0
20250217,153600,18173905,3575,3575,3575,3575,0
20250217,153500,18173905,3575,3575,3575,3575,0
20250217,153400,18173905,3575,3575,3575,3575,0
20250217,153300,18173905,3575,3575,3575,3575,0
20250217,153200,18173905,3575,3575,3575,3575,0
20250217,153100,18173905,3575,3575,3575,3575,0
20250217,153000,18173905,3575,3575,3575,3575,89
20250217,152900,17855730,3580,3580,3580,3580,0
20250217,152800,17855730,3580,3580,3580,3580,0
20250217,152700,17855730,3580,3580,3580,3580,0
20250217,152600,17855730,3580,3580,3580,3580,0
20250217,152500,17855730,3580,3580,3580,3580,0
20250217,152400,17855730,3580,3580,3580,3580,0
20250217,152300,17855730,3580,3580,3580,3580,0
20250217,152200,17855730,3580,3580,3580,3580,0
20250217,152100,17855730,3580,3580,3580,3580,0
20250217,152000,17855730,3580,3580,3580,3580,0
20250217,151900,17855730,3580,3580,3580,3580,0
20250217,151800,17855730,3580,3580,3580,3580,0
20250217,151700,17855730,3580,3580,3580,3580,5
20250217,151600,17837830,3575,3575,3575,3575,0
20250217,151500,17837830,3575,3575,3575,3575,0
20250217,151400,17837830,3575,3575,3575,3575,0
20250217,151300,17837830,3575,3575,3575,3575,0
20250217,151200,17837830,3575,3575,3575,3575,0
20250217,151100,17837830,3575,3575,3575,3575,0
20250217,151000,17837830,3575,3575,3575,3575,0
20250217,150900,17837830,3575,3575,3575,3575,0
20250217,150800,17837830,3575,3575,3575,3575,0
20250217,150700,17837830,3575,3575,3575,3575,0
20250217,150600,17837830,3575,3575,3575,3575,0
20250217,150500,17837830,3575,3575,3575,3575,0
20250217,150400,17837830,3575,3575,3575,3575,0
20250217,150300,17837830,3575,3575,3575,3575,0
20250217,150200,17837830,3575,3575,3575,3575,0
20250217,150100,17837830,3575,3575,3575,3575,0
20250217,150000,17837830,3575,3575,3575,3575,0
20250217,145900,17837830,3575,3575,3575,3575,0
20250217,145800,17837830,3575,3575,3575,3575,0
20250217,145700,17837830,3575,3575,3575,3575,0
20250217,145600,17837830,3575,3575,3575,3575,0
20250217,145500,17837830,3575,3575,3575,3575,2
20250217,145400,17830680,3560,3560,3560,3560,0
20250217,145300,17830680,3560,3560,3560,3560,0
20250217,145200,17830680,3560,3560,3560,3560,0
20250217,145100,17830680,3560,3560,3560,3560,0
20250217,145000,17830680,3560,3560,3560,3560,0
20250217,144900,17830680,3560,3560,3560,3560,0
20250217,144800,17830680,3560,3560,3560,3560,0
20250217,144700,17830680,3560,3560,3560,3560,0
20250217,144600,17830680,3560,3560,3560,3560,0
20250217,144500,17830680,3560,3560,3560,3560,0
20250217,144400,17830680,3560,3560,3560,3560,0
20250217,144300,17830680,3560,3560,3560,3560,0
20250217,144200,17830680,3560,3560,3560,3560,0
20250217,144100,17830680,3560,3560,3560,3560,0
20250217,144000,17830680,3560,3560,3560,3560,0
20250217,143900,17830680,3560,3560,3560,3560,0
20250217,143800,17830680,3560,3560,3560,3560,0
20250217,143700,17830680,3560,3560,3560,3560,0
20250217,143600,17830680,3560,3560,3560,3560,0
20250217,143500,17830680,3560,3560,3560,3560,4
20250217,143400,17816440,3560,3560,3560,3560,50
20250217,143300,17638440,3560,3560,3560,3560,0
20250217,143200,17638440,3560,3560,3560,3560,10
20250217,143100,17602840,3560,3560,3560,3560,2
20250217,143000,17595720,3555,3555,3555,3555,53
20250217,142900,17407305,3560,3560,3560,3560,0
20250217,142800,17407305,3560,3560,3560,3560,0
20250217,142700,17407305,3560,3560,3560,3560,2
20250217,142600,17400185,3560,3560,3560,3560,0
20250217,142500,17400185,3560,3560,3560,3560,0
20250217,142400,17400185,3560,3560,3560,3560,0
20250217,142300,17400185,3560,3560,3560,3560,4
20250217,142200,17385945,3560,3560,3560,3560,0
20250217,142100,17385945,3560,3560,3560,3560,0
20250217,142000,17385945,3560,3560,3560,3560,0
20250217,141900,17385945,3560,3560,3560,3560,0
20250217,141800,17385945,3560,3560,3560,3560,0
20250217,141700,17385945,3560,3560,3560,3560,0
20250217,141600,17385945,3560,3560,3560,3560,0
20250217,141500,17385945,3560,3560,3560,3560,0
20250217,141400,17385945,3560,3560,3560,3560,0
20250217,141300,17385945,3560,3560,3560,3560,0
20250217,141200,17385945,3560,3560,3560,3560,0
20250217,141100,17385945,3560,3560,3560,3560,2
20250217,141000,17378825,3560,3560,3560,3560,0
20250217,140900,17378825,3560,3560,3560,3560,0
20250217,140800,17378825,3560,3560,3560,3560,0
20250217,140700,17378825,3560,3560,3560,3560,0
20250217,140600,17378825,3560,3560,3560,3560,2
20250217,140500,17371705,3560,3560,3560,3560,0
20250217,140400,17371705,3560,3560,3560,3560,0
20250217,140300,17371705,3560,3560,3560,3560,2
20250217,140200,17364585,3560,3560,3560,3560,0
20250217,140100,17364585,3560,3560,3560,3560,0
20250217,140000,17364585,3560,3560,3560,3560,0
20250217,135900,17364585,3560,3560,3560,3560,0
20250217,135800,17364585,3560,3560,3560,3560,0
20250217,135700,17364585,3560,3560,3560,3560,0
20250217,135600,17364585,3560,3560,3560,3560,1
20250217,135500,17361025,3560,3560,3560,3560,2
20250217,135400,17353905,3560,3560,3560,3560,0
20250217,135300,17353905,3560,3560,3560,3560,0
20250217,135200,17353905,3560,3560,3560,3560,0
20250217,135100,17353905,3560,3560,3560,3560,0
20250217,135000,17353905,3560,3560,3560,3560,0
20250217,134900,17353905,3560,3560,3560,3560,0
20250217,134800,17353905,3560,3560,3560,3560,2
20250217,134700,17346785,3560,3560,3560,3560,0
20250217,134600,17346785,3560,3560,3560,3560,0
20250217,134500,17346785,3560,3560,3560,3560,0
20250217,134400,17346785,3560,3560,3560,3560,0
20250217,134300,17346785,3560,3560,3560,3560,0
20250217,134200,17346785,3560,3560,3560,3560,0
20250217,134100,17346785,3560,3560,3560,3560,2
20250217,134000,17339665,3560,3560,3560,3560,0
20250217,133900,17339665,3560,3560,3560,3560,0
20250217,133800,17339665,3560,3560,3560,3560,0
20250217,133700,17339665,3560,3560,3560,3560,0
20250217,133600,17339665,3560,3560,3560,3560,2
20250217,133500,17332545,3560,3560,3560,3560,0
20250217,133400,17332545,3560,3560,3560,3560,0
20250217,133300,17332545,3560,3560,3560,3560,0
20250217,133200,17332545,3560,3560,3560,3560,14
20250217,133100,17282705,3565,3565,3565,3565,0
20250217,133000,17282705,3565,3565,3565,3565,0
20250217,132900,17282705,3565,3565,3565,3565,0
20250217,132800,17282705,3565,3565,3565,3565,0
20250217,132700,17282705,3565,3565,3565,3565,0
20250217,132600,17282705,3565,3565,3565,3565,0
20250217,132500,17282705,3565,3565,3565,3565,0
20250217,132400,17282705,3565,3565,3565,3565,0
20250217,132300,17282705,3565,3565,3565,3565,10
20250217,132200,17247055,3580,3580,3580,3580,0
20250217,132100,17247055,3580,3580,3580,3580,0
20250217,132000,17247055,3580,3580,3580,3580,116
20250217,131900,16831775,3565,3565,3565,3565,0
20250217,131800,16831775,3565,3565,3565,3565,0
20250217,131700,16831775,3565,3565,3565,3565,0
20250217,131600,16831775,3565,3565,3565,3565,0
20250217,131500,16831775,3565,3565,3565,3565,6
20250217,131400,16810385,3560,3560,3560,3560,0
20250217,131300,16810385,3560,3560,3560,3560,72
20250217,131200,16554065,3555,3555,3555,3555,0
20250217,131100,16554065,3555,3555,3555,3555,0
20250217,131000,16554065,3555,3555,3555,3555,0
20250217,130900,16554065,3555,3555,3555,3555,0
20250217,130800,16554065,3555,3555,3555,3555,0
20250217,130700,16554065,3555,3555,3555,3555,0
20250217,130600,16554065,3555,3555,3555,3555,0
20250217,130500,16554065,3555,3555,3555,3555,0
20250217,130400,16554065,3555,3555,3555,3555,0
20250217,130300,16554065,3555,3555,3555,3555,0
20250217,130200,16554065,3555,3565,3565,3555,6
20250217,130100,16532695,3600,3600,3600,3600,0
20250217,130000,16532695,3600,3600,3600,3600,0
20250217,125900,16532695,3600,3600,3600,3600,0
20250217,125800,16532695,3600,3600,3600,3600,0
20250217,125700,16532695,3600,3600,3600,3600,327
20250217,125600,15355495,3600,3605,3605,3600,50
20250217,125500,15175485,3600,3600,3600,3600,0
20250217,125400,15175485,3600,3600,3600,3600,0
20250217,125300,15175485,3600,3600,3600,3600,0
20250217,125200,15175485,3600,3600,3600,3600,0
20250217,125100,15175485,3600,3590,3600,3590,152
20250217,125000,14629605,3590,3590,3590,3590,4
20250217,124900,14615245,3580,3580,3580,3580,0
20250217,124800,14615245,3580,3580,3580,3580,0
20250217,124700,14615245,3580,3580,3580,3580,10
20250217,124600,14579445,3590,3590,3590,3590,0
20250217,124500,14579445,3590,3590,3590,3590,0
20250217,124400,14579445,3590,3590,3590,3590,0
20250217,124300,14579445,3590,3590,3590,3590,0
20250217,124200,14579445,3590,3590,3590,3590,0
20250217,124100,14579445,3590,3590,3590,3590,0
20250217,124000,14579445,3590,3590,3590,3590,0
20250217,123900,14579445,3590,3585,3590,3585,100
20250217,123800,14220930,3585,3585,3585,3585,0
20250217,123700,14220930,3585,3580,3585,3580,17
20250217,123600,14160060,3585,3585,3585,3585,0
20250217,123500,14160060,3585,3585,3585,3585,0
20250217,123400,14160060,3585,3585,3585,3585,0
20250217,123300,14160060,3585,3585,3585,3585,0
20250217,123200,14160060,3585,3585,3585,3585,2
20250217,123100,14152890,3585,3585,3585,3585,0
20250217,123000,14152890,3585,3585,3585,3585,0
20250217,122900,14152890,3585,3585,3585,3585,0
20250217,122800,14152890,3585,3585,3585,3585,4
20250217,122700,14138550,3585,3585,3585,3585,0
20250217,122600,14138550,3585,3585,3585,3585,0
20250217,122500,14138550,3585,3585,3585,3585,0
20250217,122400,14138550,3585,3585,3585,3585,0
20250217,122300,14138550,3585,3585,3585,3585,0
20250217,122200,14138550,3585,3585,3585,3585,0
20250217,122100,14138550,3585,3585,3585,3585,0
20250217,122000,14138550,3585,3585,3585,3585,1
20250217,121900,14134965,3585,3585,3585,3585,15
20250217,121800,14081190,3580,3580,3580,3580,0
20250217,121700,14081190,3580,3580,3580,3580,0
20250217,121600,14081190,3580,3580,3580,3580,0
20250217,121500,14081190,3580,3580,3580,3580,0
20250217,121400,14081190,3580,3580,3580,3580,0
20250217,121300,14081190,3580,3580,3580,3580,0
20250217,121200,14081190,3580,3580,3580,3580,0
20250217,121100,14081190,3580,3580,3580,3580,0
20250217,121000,14081190,3580,3580,3580,3580,0
20250217,120900,14081190,3580,3580,3580,3580,0
20250217,120800,14081190,3580,3580,3580,3580,0
20250217,120700,14081190,3580,3580,3580,3580,0
20250217,120600,14081190,3580,3580,3580,3580,0
20250217,120500,14081190,3580,3580,3580,3580,1
20250217,120400,14077610,3580,3580,3580,3580,0
20250217,120300,14077610,3580,3580,3580,3580,0
20250217,120200,14077610,3580,3580,3580,3580,0
20250217,120100,14077610,3580,3580,3580,3580,2
20250217,120000,14070450,3580,3580,3580,3580,0
20250217,115900,14070450,3580,3580,3580,3580,0
20250217,115800,14070450,3580,3575,3580,3575,100
20250217,115700,13712495,3575,3575,3575,3575,0
20250217,115600,13712495,3575,3575,3575,3575,0
20250217,115500,13712495,3575,3575,3575,3575,0
20250217,115400,13712495,3575,3575,3575,3575,0
20250217,115300,13712495,3575,3575,3575,3575,0
20250217,115200,13712495,3575,3575,3575,3575,0
20250217,115100,13712495,3575,3575,3575,3575,2
20250217,115000,13705345,3575,3575,3575,3575,44
20250217,114900,13548045,3575,3575,3575,3575,0
20250217,114800,13548045,3575,3575,3575,3575,0
20250217,114700,13548045,3575,3575,3575,3575,0
20250217,114600,13548045,3575,3575,3575,3575,0
20250217,114500,13548045,3575,3575,3575,3575,0
20250217,114400,13548045,3575,3575,3575,3575,0
20250217,114300,13548045,3575,3575,3575,3575,0
20250217,114200,13548045,3575,3575,3575,3575,40
20250217,114100,13405045,3575,3575,3575,3575,0
20250217,114000,13405045,3575,3575,3575,3575,0
20250217,113900,13405045,3575,3575,3575,3575,0
20250217,113800,13405045,3575,3575,3575,3575,0
20250217,113700,13405045,3575,3575,3575,3575,0
20250217,113600,13405045,3575,3575,3575,3575,10
20250217,113500,13369295,3555,3555,3555,3555,0
20250217,113400,13369295,3555,3560,3560,3555,64
20250217,113300,13141750,3555,3555,3555,3555,0
20250217,113200,13141750,3555,3555,3555,3555,384
20250217,113100,11776630,3555,3555,3555,3555,2
20250217,113000,11769520,3555,3555,3555,3555,0
20250217,112900,11769520,3555,3555,3555,3555,0
20250217,112800,11769520,3555,3555,3555,3555,0
20250217,112700,11769520,3555,3555,3555,3555,44
20250217,112600,11613100,3555,3555,3555,3555,0
20250217,112500,11613100,3555,3555,3555,3555,6
20250217,112400,11591770,3555,3555,3555,3555,0
20250217,112300,11591770,3555,3555,3555,3555,0
20250217,112200,11591770,3555,3555,3555,3555,0
20250217,112100,11591770,3555,3555,3555,3555,0
20250217,112000,11591770,3555,3555,3555,3555,0
20250217,111900,11591770,3555,3555,3555,3555,41
20250217,111800,11446015,3555,3555,3555,3555,0
20250217,111700,11446015,3555,3555,3555,3555,2
20250217,111600,11438905,3555,3555,3555,3555,0
20250217,111500,11438905,3555,3555,3555,3555,0
20250217,111400,11438905,3555,3555,3555,3555,0
20250217,111300,11438905,3555,3555,3555,3555,0
20250217,111200,11438905,3555,3555,3555,3555,0
20250217,111100,11438905,3555,3555,3555,3555,0
20250217,111000,11438905,3555,3555,3555,3555,0
20250217,110900,11438905,3555,3555,3555,3555,0
20250217,110800,11438905,3555,3555,3555,3555,0
20250217,110700,11438905,3555,3560,3560,3555,6
20250217,110600,11417565,3560,3560,3560,3560,2
20250217,110500,11410445,3570,3570,3570,3570,0
20250217,110400,11410445,3570,3570,3570,3570,0
20250217,110300,11410445,3570,3570,3570,3570,0
20250217,110200,11410445,3570,3570,3570,3570,0
20250217,110100,11410445,3570,3570,3570,3570,0
20250217,110000,11410445,3570,3570,3570,3570,124
20250217,105900,10967765,3575,3575,3575,3575,0
20250217,105800,10967765,3575,3575,3575,3575,0
20250217,105700,10967765,3575,3575,3575,3575,45
20250217,105600,10806890,3580,3580,3580,3580,2
20250217,105500,10799730,3580,3580,3580,3580,0
20250217,105400,10799730,3580,3580,3580,3580,0
20250217,105300,10799730,3580,3580,3580,3580,2
20250217,105200,10792570,3580,3580,3580,3580,0
20250217,105100,10792570,3580,3580,3580,3580,0
20250217,105000,10792570,3580,3580,3580,3580,0
20250217,104900,10792570,3580,3580,3580,3580,2
20250217,104800,10785410,3575,3575,3575,3575,0
20250217,104700,10785410,3575,3575,3575,3575,0
20250217,104600,10785410,3575,3575,3575,3575,0
20250217,104500,10785410,3575,3575,3575,3575,1
20250217,104400,10781835,3580,3580,3580,3580,4
20250217,104300,10767515,3575,3575,3575,3575,0
20250217,104200,10767515,3575,3575,3575,3575,1
20250217,104100,10763940,3575,3575,3575,3575,0
20250217,104000,10763940,3575,3575,3575,3575,0
20250217,103900,10763940,3575,3575,3575,3575,0
20250217,103800,10763940,3575,3575,3575,3575,0
20250217,103700,10763940,3575,3575,3575,3575,0
20250217,103600,10763940,3575,3575,3575,3575,815
20250217,103500,7850315,3580,3580,3580,3580,0
20250217,103400,7850315,3580,3580,3580,3580,0
20250217,103300,7850315,3580,3580,3580,3580,0
20250217,103200,7850315,3580,3580,3580,3580,0
20250217,103100,7850315,3580,3580,3580,3580,2
20250217,103000,7843155,3580,3580,3580,3580,0
20250217,102900,7843155,3580,3580,3580,3580,0
20250217,102800,7843155,3580,3580,3580,3580,0
20250217,102700,7843155,3580,3580,3580,3580,0
20250217,102600,7843155,3580,3580,3580,3580,2
20250217,102500,7835995,3580,3580,3580,3580,0
20250217,102400,7835995,3580,3580,3580,3580,0
20250217,102300,7835995,3580,3580,3580,3580,0
20250217,102200,7835995,3580,3580,3580,3580,0
20250217,102100,7835995,3580,3580,3580,3580,2
20250217,102000,7828835,3580,3580,3580,3580,0
20250217,101900,7828835,3580,3580,3580,3580,0
20250217,101800,7828835,3580,3580,3580,3580,0
20250217,101700,7828835,3580,3580,3580,3580,0
20250217,101600,7828835,3580,3580,3580,3580,2
20250217,101500,7821675,3580,3580,3580,3580,0
20250217,101400,7821675,3580,3580,3580,3580,0
20250217,101300,7821675,3580,3580,3580,3580,0
20250217,101200,7821675,3580,3580,3580,3580,2
20250217,101100,7814515,3580,3580,3580,3580,0
20250217,101000,7814515,3580,3580,3580,3580,9
20250217,100900,7782295,3580,3580,3580,3580,0
20250217,100800,7782295,3580,3580,3580,3580,0
20250217,100700,7782295,3580,3580,3580,3580,0
20250217,100600,7782295,3580,3580,3580,3580,0
20250217,100500,7782295,3580,3580,3580,3580,0
20250217,100400,7782295,3580,3580,3580,3580,0
20250217,100300,7782295,3580,3580,3580,3580,0
20250217,100200,7782295,3580,3580,3580,3580,0
20250217,100100,7782295,3580,3580,3580,3580,0
20250217,100000,7782295,3580,3580,3580,3580,0
20250217,095900,7782295,3580,3580,3580,3580,0
20250217,095800,7782295,3580,3580,3580,3580,2
20250217,095700,7775135,3580,3580,3580,3580,0
20250217,095600,7775135,3580,3580,3580,3580,5
20250217,095500,7757235,3580,3580,3580,3580,0
20250217,095400,7757235,3580,3580,3580,3580,0
20250217,095300,7757235,3580,3580,3580,3580,1
20250217,095200,7753655,3580,3580,3580,3580,0
20250217,095100,7753655,3580,3580,3580,3580,0
20250217,095000,7753655,3580,3580,3580,3580,2
20250217,094900,7746495,3570,3570,3570,3570,0
20250217,094800,7746495,3570,3570,3570,3570,0
20250217,094700,7746495,3570,3570,3570,3570,24
20250217,094600,7660815,3565,3565,3565,3565,0
20250217,094500,7660815,3565,3570,3570,3565,955
20250217,094400,4256230,3570,3570,3570,3570,0
20250217,094300,4256230,3570,3570,3570,3570,0
20250217,094200,4256230,3570,3570,3570,3570,7
20250217,094100,4231240,3570,3570,3570,3570,0
20250217,094000,4231240,3570,3570,3570,3570,0
20250217,093900,4231240,3570,3570,3570,3570,0
20250217,093800,4231240,3570,3570,3570,3570,0
20250217,093700,4231240,3570,3570,3570,3570,0
20250217,093600,4231240,3570,3570,3570,3570,2
20250217,093500,4224100,3570,3570,3570,3570,0
20250217,093400,4224100,3570,3570,3570,3570,0
20250217,093300,4224100,3570,3570,3570,3570,0
20250217,093200,4224100,3570,3570,3570,3570,0
20250217,093100,4224100,3570,3570,3570,3570,0
20250217,093000,4224100,3570,3570,3570,3570,15
20250217,092900,4170550,3570,3570,3570,3570,44
20250217,092800,4013470,3565,3565,3565,3565,0
20250217,092700,4013470,3565,3565,3565,3565,2
20250217,092600,4006340,3560,3560,3560,3560,1
20250217,092500,4002780,3555,3555,3555,3555,0
20250217,092400,4002780,3555,3555,3555,3555,0
20250217,092300,4002780,3555,3555,3555,3555,0
20250217,092200,4002780,3555,3555,3555,3555,0
20250217,092100,4002780,3555,3555,3555,3555,0
20250217,092000,4002780,3555,3555,3555,3555,0
20250217,091900,4002780,3555,3555,3555,3555,0
20250217,091800,4002780,3555,3555,3555,3555,0
20250217,091700,4002780,3555,3555,3555,3555,150
20250217,091600,3469530,3555,3555,3555,3555,0
20250217,091500,3469530,3555,3555,3555,3555,0
20250217,091400,3469530,3555,3555,3555,3555,0
20250217,091300,3469530,3555,3560,3560,3555,365
20250217,091200,2171605,3545,3545,3545,3545,0
20250217,091100,2171605,3545,3545,3545,3545,0
20250217,091000,2171605,3545,3545,3545,3545,0
20250217,090900,2171605,3545,3545,3545,3545,0
20250217,090800,2171605,3545,3545,3545,3545,0
20250217,090700,2171605,3545,3545,3545,3545,0
20250217,090600,2171605,3545,3545,3545,3545,0
20250217,090500,2171605,3545,3545,3545,3545,0
20250217,090400,2171605,3545,3545,3545,3545,1
20250217,090300,2168060,3545,3545,3545,3545,41
20250217,090200,2022715,3545,3545,3545,3545,0
20250217,090100,2022715,3545,3545,3545,3545,156
20250217,090000,1469695,3695,3795,3795,3530,392
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 195700 18173905 3575 3575 3575 3575 89
3 20250217 195600 18173905 3575 3575 3575 3575 0
4 20250217 195500 18173905 3575 3575 3575 3575 0
5 20250217 195400 18173905 3575 3575 3575 3575 0
6 20250217 195300 18173905 3575 3575 3575 3575 0
7 20250217 195200 18173905 3575 3575 3575 3575 0
8 20250217 195100 18173905 3575 3575 3575 3575 0
9 20250217 195000 18173905 3575 3575 3575 3575 0
10 20250217 194900 18173905 3575 3575 3575 3575 0
11 20250217 194800 18173905 3575 3575 3575 3575 0
12 20250217 194700 18173905 3575 3575 3575 3575 0
13 20250217 194600 18173905 3575 3575 3575 3575 0
14 20250217 194500 18173905 3575 3575 3575 3575 0
15 20250217 194400 18173905 3575 3575 3575 3575 0
16 20250217 194300 18173905 3575 3575 3575 3575 0
17 20250217 194200 18173905 3575 3575 3575 3575 0
18 20250217 194100 18173905 3575 3575 3575 3575 0
19 20250217 194000 18173905 3575 3575 3575 3575 0
20 20250217 193900 18173905 3575 3575 3575 3575 0
21 20250217 193800 18173905 3575 3575 3575 3575 0
22 20250217 193700 18173905 3575 3575 3575 3575 0
23 20250217 193600 18173905 3575 3575 3575 3575 0
24 20250217 193500 18173905 3575 3575 3575 3575 0
25 20250217 193400 18173905 3575 3575 3575 3575 0
26 20250217 193300 18173905 3575 3575 3575 3575 0
27 20250217 193200 18173905 3575 3575 3575 3575 0
28 20250217 193100 18173905 3575 3575 3575 3575 0
29 20250217 193000 18173905 3575 3575 3575 3575 0
30 20250217 192900 18173905 3575 3575 3575 3575 0
31 20250217 192800 18173905 3575 3575 3575 3575 0
32 20250217 192700 18173905 3575 3575 3575 3575 89
33 20250217 192600 18173905 3575 3575 3575 3575 0
34 20250217 192500 18173905 3575 3575 3575 3575 0
35 20250217 192400 18173905 3575 3575 3575 3575 0
36 20250217 192300 18173905 3575 3575 3575 3575 0
37 20250217 192200 18173905 3575 3575 3575 3575 0
38 20250217 192100 18173905 3575 3575 3575 3575 0
39 20250217 192000 18173905 3575 3575 3575 3575 0
40 20250217 191900 18173905 3575 3575 3575 3575 0
41 20250217 191800 18173905 3575 3575 3575 3575 0
42 20250217 191700 18173905 3575 3575 3575 3575 0
43 20250217 191600 18173905 3575 3575 3575 3575 0
44 20250217 191500 18173905 3575 3575 3575 3575 0
45 20250217 191400 18173905 3575 3575 3575 3575 0
46 20250217 191300 18173905 3575 3575 3575 3575 0
47 20250217 191200 18173905 3575 3575 3575 3575 0
48 20250217 191100 18173905 3575 3575 3575 3575 0
49 20250217 191000 18173905 3575 3575 3575 3575 0
50 20250217 190900 18173905 3575 3575 3575 3575 0
51 20250217 190800 18173905 3575 3575 3575 3575 0
52 20250217 190700 18173905 3575 3575 3575 3575 0
53 20250217 190600 18173905 3575 3575 3575 3575 0
54 20250217 190500 18173905 3575 3575 3575 3575 0
55 20250217 190400 18173905 3575 3575 3575 3575 0
56 20250217 190300 18173905 3575 3575 3575 3575 0
57 20250217 190200 18173905 3575 3575 3575 3575 0
58 20250217 190100 18173905 3575 3575 3575 3575 0
59 20250217 190000 18173905 3575 3575 3575 3575 0
60 20250217 185900 18173905 3575 3575 3575 3575 0
61 20250217 185800 18173905 3575 3575 3575 3575 0
62 20250217 185700 18173905 3575 3575 3575 3575 89
63 20250217 185600 18173905 3575 3575 3575 3575 0
64 20250217 185500 18173905 3575 3575 3575 3575 0
65 20250217 185400 18173905 3575 3575 3575 3575 0
66 20250217 185300 18173905 3575 3575 3575 3575 0
67 20250217 185200 18173905 3575 3575 3575 3575 0
68 20250217 185100 18173905 3575 3575 3575 3575 0
69 20250217 185000 18173905 3575 3575 3575 3575 0
70 20250217 184900 18173905 3575 3575 3575 3575 0
71 20250217 184800 18173905 3575 3575 3575 3575 0
72 20250217 184700 18173905 3575 3575 3575 3575 0
73 20250217 184600 18173905 3575 3575 3575 3575 0
74 20250217 184500 18173905 3575 3575 3575 3575 0
75 20250217 184400 18173905 3575 3575 3575 3575 0
76 20250217 184300 18173905 3575 3575 3575 3575 0
77 20250217 184200 18173905 3575 3575 3575 3575 0
78 20250217 184100 18173905 3575 3575 3575 3575 0
79 20250217 184000 18173905 3575 3575 3575 3575 0
80 20250217 183900 18173905 3575 3575 3575 3575 0
81 20250217 183800 18173905 3575 3575 3575 3575 0
82 20250217 183700 18173905 3575 3575 3575 3575 0
83 20250217 183600 18173905 3575 3575 3575 3575 0
84 20250217 183500 18173905 3575 3575 3575 3575 0
85 20250217 183400 18173905 3575 3575 3575 3575 0
86 20250217 183300 18173905 3575 3575 3575 3575 0
87 20250217 183200 18173905 3575 3575 3575 3575 0
88 20250217 183100 18173905 3575 3575 3575 3575 0
89 20250217 183000 18173905 3575 3575 3575 3575 0
90 20250217 182900 18173905 3575 3575 3575 3575 0
91 20250217 182800 18173905 3575 3575 3575 3575 0
92 20250217 182700 18173905 3575 3575 3575 3575 89
93 20250217 182600 18173905 3575 3575 3575 3575 0
94 20250217 182500 18173905 3575 3575 3575 3575 0
95 20250217 182400 18173905 3575 3575 3575 3575 0
96 20250217 182300 18173905 3575 3575 3575 3575 0
97 20250217 182200 18173905 3575 3575 3575 3575 0
98 20250217 182100 18173905 3575 3575 3575 3575 0
99 20250217 182000 18173905 3575 3575 3575 3575 0
100 20250217 181900 18173905 3575 3575 3575 3575 0
101 20250217 181800 18173905 3575 3575 3575 3575 0
102 20250217 181700 18173905 3575 3575 3575 3575 0
103 20250217 181600 18173905 3575 3575 3575 3575 0
104 20250217 181500 18173905 3575 3575 3575 3575 0
105 20250217 181400 18173905 3575 3575 3575 3575 0
106 20250217 181300 18173905 3575 3575 3575 3575 0
107 20250217 181200 18173905 3575 3575 3575 3575 0
108 20250217 181100 18173905 3575 3575 3575 3575 0
109 20250217 181000 18173905 3575 3575 3575 3575 0
110 20250217 180900 18173905 3575 3575 3575 3575 0
111 20250217 180800 18173905 3575 3575 3575 3575 0
112 20250217 180700 18173905 3575 3575 3575 3575 0
113 20250217 180600 18173905 3575 3575 3575 3575 0
114 20250217 180500 18173905 3575 3575 3575 3575 0
115 20250217 180400 18173905 3575 3575 3575 3575 0
116 20250217 180300 18173905 3575 3575 3575 3575 0
117 20250217 180200 18173905 3575 3575 3575 3575 0
118 20250217 180100 18173905 3575 3575 3575 3575 0
119 20250217 180000 18173905 3575 3575 3575 3575 0
120 20250217 175900 18173905 3575 3575 3575 3575 0
121 20250217 175800 18173905 3575 3575 3575 3575 0
122 20250217 175700 18173905 3575 3575 3575 3575 89
123 20250217 175600 18173905 3575 3575 3575 3575 0
124 20250217 175500 18173905 3575 3575 3575 3575 0
125 20250217 175400 18173905 3575 3575 3575 3575 0
126 20250217 175300 18173905 3575 3575 3575 3575 0
127 20250217 175200 18173905 3575 3575 3575 3575 0
128 20250217 175100 18173905 3575 3575 3575 3575 0
129 20250217 175000 18173905 3575 3575 3575 3575 0
130 20250217 174900 18173905 3575 3575 3575 3575 0
131 20250217 174800 18173905 3575 3575 3575 3575 0
132 20250217 174700 18173905 3575 3575 3575 3575 0
133 20250217 174600 18173905 3575 3575 3575 3575 0
134 20250217 174500 18173905 3575 3575 3575 3575 0
135 20250217 174400 18173905 3575 3575 3575 3575 0
136 20250217 174300 18173905 3575 3575 3575 3575 0
137 20250217 174200 18173905 3575 3575 3575 3575 0
138 20250217 174100 18173905 3575 3575 3575 3575 0
139 20250217 174000 18173905 3575 3575 3575 3575 0
140 20250217 173900 18173905 3575 3575 3575 3575 0
141 20250217 173800 18173905 3575 3575 3575 3575 0
142 20250217 173700 18173905 3575 3575 3575 3575 0
143 20250217 173600 18173905 3575 3575 3575 3575 0
144 20250217 173500 18173905 3575 3575 3575 3575 0
145 20250217 173400 18173905 3575 3575 3575 3575 0
146 20250217 173300 18173905 3575 3575 3575 3575 0
147 20250217 173200 18173905 3575 3575 3575 3575 0
148 20250217 173100 18173905 3575 3575 3575 3575 0
149 20250217 173000 18173905 3575 3575 3575 3575 0
150 20250217 172900 18173905 3575 3575 3575 3575 0
151 20250217 172800 18173905 3575 3575 3575 3575 0
152 20250217 172700 18173905 3575 3575 3575 3575 89
153 20250217 172600 18173905 3575 3575 3575 3575 0
154 20250217 172500 18173905 3575 3575 3575 3575 0
155 20250217 172400 18173905 3575 3575 3575 3575 0
156 20250217 172300 18173905 3575 3575 3575 3575 0
157 20250217 172200 18173905 3575 3575 3575 3575 0
158 20250217 172100 18173905 3575 3575 3575 3575 0
159 20250217 172000 18173905 3575 3575 3575 3575 0
160 20250217 171900 18173905 3575 3575 3575 3575 0
161 20250217 171800 18173905 3575 3575 3575 3575 0
162 20250217 171700 18173905 3575 3575 3575 3575 0
163 20250217 171600 18173905 3575 3575 3575 3575 0
164 20250217 171500 18173905 3575 3575 3575 3575 0
165 20250217 171400 18173905 3575 3575 3575 3575 0
166 20250217 171300 18173905 3575 3575 3575 3575 0
167 20250217 171200 18173905 3575 3575 3575 3575 0
168 20250217 171100 18173905 3575 3575 3575 3575 0
169 20250217 171000 18173905 3575 3575 3575 3575 0
170 20250217 170900 18173905 3575 3575 3575 3575 0
171 20250217 170800 18173905 3575 3575 3575 3575 0
172 20250217 170700 18173905 3575 3575 3575 3575 0
173 20250217 170600 18173905 3575 3575 3575 3575 0
174 20250217 170500 18173905 3575 3575 3575 3575 0
175 20250217 170400 18173905 3575 3575 3575 3575 0
176 20250217 170300 18173905 3575 3575 3575 3575 0
177 20250217 170200 18173905 3575 3575 3575 3575 0
178 20250217 170100 18173905 3575 3575 3575 3575 0
179 20250217 170000 18173905 3575 3575 3575 3575 0
180 20250217 165900 18173905 3575 3575 3575 3575 0
181 20250217 165800 18173905 3575 3575 3575 3575 0
182 20250217 165700 18173905 3575 3575 3575 3575 89
183 20250217 165600 18173905 3575 3575 3575 3575 0
184 20250217 165500 18173905 3575 3575 3575 3575 0
185 20250217 165400 18173905 3575 3575 3575 3575 0
186 20250217 165300 18173905 3575 3575 3575 3575 0
187 20250217 165200 18173905 3575 3575 3575 3575 0
188 20250217 165100 18173905 3575 3575 3575 3575 0
189 20250217 165000 18173905 3575 3575 3575 3575 0
190 20250217 164900 18173905 3575 3575 3575 3575 0
191 20250217 164800 18173905 3575 3575 3575 3575 0
192 20250217 164700 18173905 3575 3575 3575 3575 0
193 20250217 164600 18173905 3575 3575 3575 3575 0
194 20250217 164500 18173905 3575 3575 3575 3575 0
195 20250217 164400 18173905 3575 3575 3575 3575 0
196 20250217 164300 18173905 3575 3575 3575 3575 0
197 20250217 164200 18173905 3575 3575 3575 3575 0
198 20250217 164100 18173905 3575 3575 3575 3575 0
199 20250217 164000 18173905 3575 3575 3575 3575 0
200 20250217 163900 18173905 3575 3575 3575 3575 0
201 20250217 163800 18173905 3575 3575 3575 3575 0
202 20250217 163700 18173905 3575 3575 3575 3575 0
203 20250217 163600 18173905 3575 3575 3575 3575 0
204 20250217 163500 18173905 3575 3575 3575 3575 0
205 20250217 163400 18173905 3575 3575 3575 3575 0
206 20250217 163300 18173905 3575 3575 3575 3575 0
207 20250217 163200 18173905 3575 3575 3575 3575 0
208 20250217 163100 18173905 3575 3575 3575 3575 0
209 20250217 163000 18173905 3575 3575 3575 3575 0
210 20250217 162900 18173905 3575 3575 3575 3575 0
211 20250217 162800 18173905 3575 3575 3575 3575 0
212 20250217 162700 18173905 3575 3575 3575 3575 89
213 20250217 162600 18173905 3575 3575 3575 3575 0
214 20250217 162500 18173905 3575 3575 3575 3575 0
215 20250217 162400 18173905 3575 3575 3575 3575 0
216 20250217 162300 18173905 3575 3575 3575 3575 0
217 20250217 162200 18173905 3575 3575 3575 3575 0
218 20250217 162100 18173905 3575 3575 3575 3575 0
219 20250217 162000 18173905 3575 3575 3575 3575 0
220 20250217 161900 18173905 3575 3575 3575 3575 0
221 20250217 161800 18173905 3575 3575 3575 3575 0
222 20250217 161700 18173905 3575 3575 3575 3575 0
223 20250217 161600 18173905 3575 3575 3575 3575 0
224 20250217 161500 18173905 3575 3575 3575 3575 0
225 20250217 161400 18173905 3575 3575 3575 3575 0
226 20250217 161300 18173905 3575 3575 3575 3575 0
227 20250217 161200 18173905 3575 3575 3575 3575 0
228 20250217 161100 18173905 3575 3575 3575 3575 0
229 20250217 161000 18173905 3575 3575 3575 3575 0
230 20250217 160900 18173905 3575 3575 3575 3575 0
231 20250217 160800 18173905 3575 3575 3575 3575 0
232 20250217 160700 18173905 3575 3575 3575 3575 0
233 20250217 160600 18173905 3575 3575 3575 3575 0
234 20250217 160500 18173905 3575 3575 3575 3575 0
235 20250217 160400 18173905 3575 3575 3575 3575 0
236 20250217 160300 18173905 3575 3575 3575 3575 0
237 20250217 160200 18173905 3575 3575 3575 3575 0
238 20250217 160100 18173905 3575 3575 3575 3575 0
239 20250217 160000 18173905 3575 3575 3575 3575 0
240 20250217 155900 18173905 3575 3575 3575 3575 0
241 20250217 155800 18173905 3575 3575 3575 3575 0
242 20250217 155700 18173905 3575 3575 3575 3575 89
243 20250217 155600 18173905 3575 3575 3575 3575 0
244 20250217 155500 18173905 3575 3575 3575 3575 0
245 20250217 155400 18173905 3575 3575 3575 3575 0
246 20250217 155300 18173905 3575 3575 3575 3575 0
247 20250217 155200 18173905 3575 3575 3575 3575 0
248 20250217 155100 18173905 3575 3575 3575 3575 0
249 20250217 155000 18173905 3575 3575 3575 3575 0
250 20250217 154900 18173905 3575 3575 3575 3575 0
251 20250217 154800 18173905 3575 3575 3575 3575 0
252 20250217 154700 18173905 3575 3575 3575 3575 0
253 20250217 154600 18173905 3575 3575 3575 3575 0
254 20250217 154500 18173905 3575 3575 3575 3575 0
255 20250217 154400 18173905 3575 3575 3575 3575 0
256 20250217 154300 18173905 3575 3575 3575 3575 0
257 20250217 154200 18173905 3575 3575 3575 3575 0
258 20250217 154100 18173905 3575 3575 3575 3575 0
259 20250217 154000 18173905 3575 3575 3575 3575 0
260 20250217 153900 18173905 3575 3575 3575 3575 0
261 20250217 153800 18173905 3575 3575 3575 3575 0
262 20250217 153700 18173905 3575 3575 3575 3575 0
263 20250217 153600 18173905 3575 3575 3575 3575 0
264 20250217 153500 18173905 3575 3575 3575 3575 0
265 20250217 153400 18173905 3575 3575 3575 3575 0
266 20250217 153300 18173905 3575 3575 3575 3575 0
267 20250217 153200 18173905 3575 3575 3575 3575 0
268 20250217 153100 18173905 3575 3575 3575 3575 0
269 20250217 153000 18173905 3575 3575 3575 3575 89
270 20250217 152900 17855730 3580 3580 3580 3580 0
271 20250217 152800 17855730 3580 3580 3580 3580 0
272 20250217 152700 17855730 3580 3580 3580 3580 0
273 20250217 152600 17855730 3580 3580 3580 3580 0
274 20250217 152500 17855730 3580 3580 3580 3580 0
275 20250217 152400 17855730 3580 3580 3580 3580 0
276 20250217 152300 17855730 3580 3580 3580 3580 0
277 20250217 152200 17855730 3580 3580 3580 3580 0
278 20250217 152100 17855730 3580 3580 3580 3580 0
279 20250217 152000 17855730 3580 3580 3580 3580 0
280 20250217 151900 17855730 3580 3580 3580 3580 0
281 20250217 151800 17855730 3580 3580 3580 3580 0
282 20250217 151700 17855730 3580 3580 3580 3580 5
283 20250217 151600 17837830 3575 3575 3575 3575 0
284 20250217 151500 17837830 3575 3575 3575 3575 0
285 20250217 151400 17837830 3575 3575 3575 3575 0
286 20250217 151300 17837830 3575 3575 3575 3575 0
287 20250217 151200 17837830 3575 3575 3575 3575 0
288 20250217 151100 17837830 3575 3575 3575 3575 0
289 20250217 151000 17837830 3575 3575 3575 3575 0
290 20250217 150900 17837830 3575 3575 3575 3575 0
291 20250217 150800 17837830 3575 3575 3575 3575 0
292 20250217 150700 17837830 3575 3575 3575 3575 0
293 20250217 150600 17837830 3575 3575 3575 3575 0
294 20250217 150500 17837830 3575 3575 3575 3575 0
295 20250217 150400 17837830 3575 3575 3575 3575 0
296 20250217 150300 17837830 3575 3575 3575 3575 0
297 20250217 150200 17837830 3575 3575 3575 3575 0
298 20250217 150100 17837830 3575 3575 3575 3575 0
299 20250217 150000 17837830 3575 3575 3575 3575 0
300 20250217 145900 17837830 3575 3575 3575 3575 0
301 20250217 145800 17837830 3575 3575 3575 3575 0
302 20250217 145700 17837830 3575 3575 3575 3575 0
303 20250217 145600 17837830 3575 3575 3575 3575 0
304 20250217 145500 17837830 3575 3575 3575 3575 2
305 20250217 145400 17830680 3560 3560 3560 3560 0
306 20250217 145300 17830680 3560 3560 3560 3560 0
307 20250217 145200 17830680 3560 3560 3560 3560 0
308 20250217 145100 17830680 3560 3560 3560 3560 0
309 20250217 145000 17830680 3560 3560 3560 3560 0
310 20250217 144900 17830680 3560 3560 3560 3560 0
311 20250217 144800 17830680 3560 3560 3560 3560 0
312 20250217 144700 17830680 3560 3560 3560 3560 0
313 20250217 144600 17830680 3560 3560 3560 3560 0
314 20250217 144500 17830680 3560 3560 3560 3560 0
315 20250217 144400 17830680 3560 3560 3560 3560 0
316 20250217 144300 17830680 3560 3560 3560 3560 0
317 20250217 144200 17830680 3560 3560 3560 3560 0
318 20250217 144100 17830680 3560 3560 3560 3560 0
319 20250217 144000 17830680 3560 3560 3560 3560 0
320 20250217 143900 17830680 3560 3560 3560 3560 0
321 20250217 143800 17830680 3560 3560 3560 3560 0
322 20250217 143700 17830680 3560 3560 3560 3560 0
323 20250217 143600 17830680 3560 3560 3560 3560 0
324 20250217 143500 17830680 3560 3560 3560 3560 4
325 20250217 143400 17816440 3560 3560 3560 3560 50
326 20250217 143300 17638440 3560 3560 3560 3560 0
327 20250217 143200 17638440 3560 3560 3560 3560 10
328 20250217 143100 17602840 3560 3560 3560 3560 2
329 20250217 143000 17595720 3555 3555 3555 3555 53
330 20250217 142900 17407305 3560 3560 3560 3560 0
331 20250217 142800 17407305 3560 3560 3560 3560 0
332 20250217 142700 17407305 3560 3560 3560 3560 2
333 20250217 142600 17400185 3560 3560 3560 3560 0
334 20250217 142500 17400185 3560 3560 3560 3560 0
335 20250217 142400 17400185 3560 3560 3560 3560 0
336 20250217 142300 17400185 3560 3560 3560 3560 4
337 20250217 142200 17385945 3560 3560 3560 3560 0
338 20250217 142100 17385945 3560 3560 3560 3560 0
339 20250217 142000 17385945 3560 3560 3560 3560 0
340 20250217 141900 17385945 3560 3560 3560 3560 0
341 20250217 141800 17385945 3560 3560 3560 3560 0
342 20250217 141700 17385945 3560 3560 3560 3560 0
343 20250217 141600 17385945 3560 3560 3560 3560 0
344 20250217 141500 17385945 3560 3560 3560 3560 0
345 20250217 141400 17385945 3560 3560 3560 3560 0
346 20250217 141300 17385945 3560 3560 3560 3560 0
347 20250217 141200 17385945 3560 3560 3560 3560 0
348 20250217 141100 17385945 3560 3560 3560 3560 2
349 20250217 141000 17378825 3560 3560 3560 3560 0
350 20250217 140900 17378825 3560 3560 3560 3560 0
351 20250217 140800 17378825 3560 3560 3560 3560 0
352 20250217 140700 17378825 3560 3560 3560 3560 0
353 20250217 140600 17378825 3560 3560 3560 3560 2
354 20250217 140500 17371705 3560 3560 3560 3560 0
355 20250217 140400 17371705 3560 3560 3560 3560 0
356 20250217 140300 17371705 3560 3560 3560 3560 2
357 20250217 140200 17364585 3560 3560 3560 3560 0
358 20250217 140100 17364585 3560 3560 3560 3560 0
359 20250217 140000 17364585 3560 3560 3560 3560 0
360 20250217 135900 17364585 3560 3560 3560 3560 0
361 20250217 135800 17364585 3560 3560 3560 3560 0
362 20250217 135700 17364585 3560 3560 3560 3560 0
363 20250217 135600 17364585 3560 3560 3560 3560 1
364 20250217 135500 17361025 3560 3560 3560 3560 2
365 20250217 135400 17353905 3560 3560 3560 3560 0
366 20250217 135300 17353905 3560 3560 3560 3560 0
367 20250217 135200 17353905 3560 3560 3560 3560 0
368 20250217 135100 17353905 3560 3560 3560 3560 0
369 20250217 135000 17353905 3560 3560 3560 3560 0
370 20250217 134900 17353905 3560 3560 3560 3560 0
371 20250217 134800 17353905 3560 3560 3560 3560 2
372 20250217 134700 17346785 3560 3560 3560 3560 0
373 20250217 134600 17346785 3560 3560 3560 3560 0
374 20250217 134500 17346785 3560 3560 3560 3560 0
375 20250217 134400 17346785 3560 3560 3560 3560 0
376 20250217 134300 17346785 3560 3560 3560 3560 0
377 20250217 134200 17346785 3560 3560 3560 3560 0
378 20250217 134100 17346785 3560 3560 3560 3560 2
379 20250217 134000 17339665 3560 3560 3560 3560 0
380 20250217 133900 17339665 3560 3560 3560 3560 0
381 20250217 133800 17339665 3560 3560 3560 3560 0
382 20250217 133700 17339665 3560 3560 3560 3560 0
383 20250217 133600 17339665 3560 3560 3560 3560 2
384 20250217 133500 17332545 3560 3560 3560 3560 0
385 20250217 133400 17332545 3560 3560 3560 3560 0
386 20250217 133300 17332545 3560 3560 3560 3560 0
387 20250217 133200 17332545 3560 3560 3560 3560 14
388 20250217 133100 17282705 3565 3565 3565 3565 0
389 20250217 133000 17282705 3565 3565 3565 3565 0
390 20250217 132900 17282705 3565 3565 3565 3565 0
391 20250217 132800 17282705 3565 3565 3565 3565 0
392 20250217 132700 17282705 3565 3565 3565 3565 0
393 20250217 132600 17282705 3565 3565 3565 3565 0
394 20250217 132500 17282705 3565 3565 3565 3565 0
395 20250217 132400 17282705 3565 3565 3565 3565 0
396 20250217 132300 17282705 3565 3565 3565 3565 10
397 20250217 132200 17247055 3580 3580 3580 3580 0
398 20250217 132100 17247055 3580 3580 3580 3580 0
399 20250217 132000 17247055 3580 3580 3580 3580 116
400 20250217 131900 16831775 3565 3565 3565 3565 0
401 20250217 131800 16831775 3565 3565 3565 3565 0
402 20250217 131700 16831775 3565 3565 3565 3565 0
403 20250217 131600 16831775 3565 3565 3565 3565 0
404 20250217 131500 16831775 3565 3565 3565 3565 6
405 20250217 131400 16810385 3560 3560 3560 3560 0
406 20250217 131300 16810385 3560 3560 3560 3560 72
407 20250217 131200 16554065 3555 3555 3555 3555 0
408 20250217 131100 16554065 3555 3555 3555 3555 0
409 20250217 131000 16554065 3555 3555 3555 3555 0
410 20250217 130900 16554065 3555 3555 3555 3555 0
411 20250217 130800 16554065 3555 3555 3555 3555 0
412 20250217 130700 16554065 3555 3555 3555 3555 0
413 20250217 130600 16554065 3555 3555 3555 3555 0
414 20250217 130500 16554065 3555 3555 3555 3555 0
415 20250217 130400 16554065 3555 3555 3555 3555 0
416 20250217 130300 16554065 3555 3555 3555 3555 0
417 20250217 130200 16554065 3555 3565 3565 3555 6
418 20250217 130100 16532695 3600 3600 3600 3600 0
419 20250217 130000 16532695 3600 3600 3600 3600 0
420 20250217 125900 16532695 3600 3600 3600 3600 0
421 20250217 125800 16532695 3600 3600 3600 3600 0
422 20250217 125700 16532695 3600 3600 3600 3600 327
423 20250217 125600 15355495 3600 3605 3605 3600 50
424 20250217 125500 15175485 3600 3600 3600 3600 0
425 20250217 125400 15175485 3600 3600 3600 3600 0
426 20250217 125300 15175485 3600 3600 3600 3600 0
427 20250217 125200 15175485 3600 3600 3600 3600 0
428 20250217 125100 15175485 3600 3590 3600 3590 152
429 20250217 125000 14629605 3590 3590 3590 3590 4
430 20250217 124900 14615245 3580 3580 3580 3580 0
431 20250217 124800 14615245 3580 3580 3580 3580 0
432 20250217 124700 14615245 3580 3580 3580 3580 10
433 20250217 124600 14579445 3590 3590 3590 3590 0
434 20250217 124500 14579445 3590 3590 3590 3590 0
435 20250217 124400 14579445 3590 3590 3590 3590 0
436 20250217 124300 14579445 3590 3590 3590 3590 0
437 20250217 124200 14579445 3590 3590 3590 3590 0
438 20250217 124100 14579445 3590 3590 3590 3590 0
439 20250217 124000 14579445 3590 3590 3590 3590 0
440 20250217 123900 14579445 3590 3585 3590 3585 100
441 20250217 123800 14220930 3585 3585 3585 3585 0
442 20250217 123700 14220930 3585 3580 3585 3580 17
443 20250217 123600 14160060 3585 3585 3585 3585 0
444 20250217 123500 14160060 3585 3585 3585 3585 0
445 20250217 123400 14160060 3585 3585 3585 3585 0
446 20250217 123300 14160060 3585 3585 3585 3585 0
447 20250217 123200 14160060 3585 3585 3585 3585 2
448 20250217 123100 14152890 3585 3585 3585 3585 0
449 20250217 123000 14152890 3585 3585 3585 3585 0
450 20250217 122900 14152890 3585 3585 3585 3585 0
451 20250217 122800 14152890 3585 3585 3585 3585 4
452 20250217 122700 14138550 3585 3585 3585 3585 0
453 20250217 122600 14138550 3585 3585 3585 3585 0
454 20250217 122500 14138550 3585 3585 3585 3585 0
455 20250217 122400 14138550 3585 3585 3585 3585 0
456 20250217 122300 14138550 3585 3585 3585 3585 0
457 20250217 122200 14138550 3585 3585 3585 3585 0
458 20250217 122100 14138550 3585 3585 3585 3585 0
459 20250217 122000 14138550 3585 3585 3585 3585 1
460 20250217 121900 14134965 3585 3585 3585 3585 15
461 20250217 121800 14081190 3580 3580 3580 3580 0
462 20250217 121700 14081190 3580 3580 3580 3580 0
463 20250217 121600 14081190 3580 3580 3580 3580 0
464 20250217 121500 14081190 3580 3580 3580 3580 0
465 20250217 121400 14081190 3580 3580 3580 3580 0
466 20250217 121300 14081190 3580 3580 3580 3580 0
467 20250217 121200 14081190 3580 3580 3580 3580 0
468 20250217 121100 14081190 3580 3580 3580 3580 0
469 20250217 121000 14081190 3580 3580 3580 3580 0
470 20250217 120900 14081190 3580 3580 3580 3580 0
471 20250217 120800 14081190 3580 3580 3580 3580 0
472 20250217 120700 14081190 3580 3580 3580 3580 0
473 20250217 120600 14081190 3580 3580 3580 3580 0
474 20250217 120500 14081190 3580 3580 3580 3580 1
475 20250217 120400 14077610 3580 3580 3580 3580 0
476 20250217 120300 14077610 3580 3580 3580 3580 0
477 20250217 120200 14077610 3580 3580 3580 3580 0
478 20250217 120100 14077610 3580 3580 3580 3580 2
479 20250217 120000 14070450 3580 3580 3580 3580 0
480 20250217 115900 14070450 3580 3580 3580 3580 0
481 20250217 115800 14070450 3580 3575 3580 3575 100
482 20250217 115700 13712495 3575 3575 3575 3575 0
483 20250217 115600 13712495 3575 3575 3575 3575 0
484 20250217 115500 13712495 3575 3575 3575 3575 0
485 20250217 115400 13712495 3575 3575 3575 3575 0
486 20250217 115300 13712495 3575 3575 3575 3575 0
487 20250217 115200 13712495 3575 3575 3575 3575 0
488 20250217 115100 13712495 3575 3575 3575 3575 2
489 20250217 115000 13705345 3575 3575 3575 3575 44
490 20250217 114900 13548045 3575 3575 3575 3575 0
491 20250217 114800 13548045 3575 3575 3575 3575 0
492 20250217 114700 13548045 3575 3575 3575 3575 0
493 20250217 114600 13548045 3575 3575 3575 3575 0
494 20250217 114500 13548045 3575 3575 3575 3575 0
495 20250217 114400 13548045 3575 3575 3575 3575 0
496 20250217 114300 13548045 3575 3575 3575 3575 0
497 20250217 114200 13548045 3575 3575 3575 3575 40
498 20250217 114100 13405045 3575 3575 3575 3575 0
499 20250217 114000 13405045 3575 3575 3575 3575 0
500 20250217 113900 13405045 3575 3575 3575 3575 0
501 20250217 113800 13405045 3575 3575 3575 3575 0
502 20250217 113700 13405045 3575 3575 3575 3575 0
503 20250217 113600 13405045 3575 3575 3575 3575 10
504 20250217 113500 13369295 3555 3555 3555 3555 0
505 20250217 113400 13369295 3555 3560 3560 3555 64
506 20250217 113300 13141750 3555 3555 3555 3555 0
507 20250217 113200 13141750 3555 3555 3555 3555 384
508 20250217 113100 11776630 3555 3555 3555 3555 2
509 20250217 113000 11769520 3555 3555 3555 3555 0
510 20250217 112900 11769520 3555 3555 3555 3555 0
511 20250217 112800 11769520 3555 3555 3555 3555 0
512 20250217 112700 11769520 3555 3555 3555 3555 44
513 20250217 112600 11613100 3555 3555 3555 3555 0
514 20250217 112500 11613100 3555 3555 3555 3555 6
515 20250217 112400 11591770 3555 3555 3555 3555 0
516 20250217 112300 11591770 3555 3555 3555 3555 0
517 20250217 112200 11591770 3555 3555 3555 3555 0
518 20250217 112100 11591770 3555 3555 3555 3555 0
519 20250217 112000 11591770 3555 3555 3555 3555 0
520 20250217 111900 11591770 3555 3555 3555 3555 41
521 20250217 111800 11446015 3555 3555 3555 3555 0
522 20250217 111700 11446015 3555 3555 3555 3555 2
523 20250217 111600 11438905 3555 3555 3555 3555 0
524 20250217 111500 11438905 3555 3555 3555 3555 0
525 20250217 111400 11438905 3555 3555 3555 3555 0
526 20250217 111300 11438905 3555 3555 3555 3555 0
527 20250217 111200 11438905 3555 3555 3555 3555 0
528 20250217 111100 11438905 3555 3555 3555 3555 0
529 20250217 111000 11438905 3555 3555 3555 3555 0
530 20250217 110900 11438905 3555 3555 3555 3555 0
531 20250217 110800 11438905 3555 3555 3555 3555 0
532 20250217 110700 11438905 3555 3560 3560 3555 6
533 20250217 110600 11417565 3560 3560 3560 3560 2
534 20250217 110500 11410445 3570 3570 3570 3570 0
535 20250217 110400 11410445 3570 3570 3570 3570 0
536 20250217 110300 11410445 3570 3570 3570 3570 0
537 20250217 110200 11410445 3570 3570 3570 3570 0
538 20250217 110100 11410445 3570 3570 3570 3570 0
539 20250217 110000 11410445 3570 3570 3570 3570 124
540 20250217 105900 10967765 3575 3575 3575 3575 0
541 20250217 105800 10967765 3575 3575 3575 3575 0
542 20250217 105700 10967765 3575 3575 3575 3575 45
543 20250217 105600 10806890 3580 3580 3580 3580 2
544 20250217 105500 10799730 3580 3580 3580 3580 0
545 20250217 105400 10799730 3580 3580 3580 3580 0
546 20250217 105300 10799730 3580 3580 3580 3580 2
547 20250217 105200 10792570 3580 3580 3580 3580 0
548 20250217 105100 10792570 3580 3580 3580 3580 0
549 20250217 105000 10792570 3580 3580 3580 3580 0
550 20250217 104900 10792570 3580 3580 3580 3580 2
551 20250217 104800 10785410 3575 3575 3575 3575 0
552 20250217 104700 10785410 3575 3575 3575 3575 0
553 20250217 104600 10785410 3575 3575 3575 3575 0
554 20250217 104500 10785410 3575 3575 3575 3575 1
555 20250217 104400 10781835 3580 3580 3580 3580 4
556 20250217 104300 10767515 3575 3575 3575 3575 0
557 20250217 104200 10767515 3575 3575 3575 3575 1
558 20250217 104100 10763940 3575 3575 3575 3575 0
559 20250217 104000 10763940 3575 3575 3575 3575 0
560 20250217 103900 10763940 3575 3575 3575 3575 0
561 20250217 103800 10763940 3575 3575 3575 3575 0
562 20250217 103700 10763940 3575 3575 3575 3575 0
563 20250217 103600 10763940 3575 3575 3575 3575 815
564 20250217 103500 7850315 3580 3580 3580 3580 0
565 20250217 103400 7850315 3580 3580 3580 3580 0
566 20250217 103300 7850315 3580 3580 3580 3580 0
567 20250217 103200 7850315 3580 3580 3580 3580 0
568 20250217 103100 7850315 3580 3580 3580 3580 2
569 20250217 103000 7843155 3580 3580 3580 3580 0
570 20250217 102900 7843155 3580 3580 3580 3580 0
571 20250217 102800 7843155 3580 3580 3580 3580 0
572 20250217 102700 7843155 3580 3580 3580 3580 0
573 20250217 102600 7843155 3580 3580 3580 3580 2
574 20250217 102500 7835995 3580 3580 3580 3580 0
575 20250217 102400 7835995 3580 3580 3580 3580 0
576 20250217 102300 7835995 3580 3580 3580 3580 0
577 20250217 102200 7835995 3580 3580 3580 3580 0
578 20250217 102100 7835995 3580 3580 3580 3580 2
579 20250217 102000 7828835 3580 3580 3580 3580 0
580 20250217 101900 7828835 3580 3580 3580 3580 0
581 20250217 101800 7828835 3580 3580 3580 3580 0
582 20250217 101700 7828835 3580 3580 3580 3580 0
583 20250217 101600 7828835 3580 3580 3580 3580 2
584 20250217 101500 7821675 3580 3580 3580 3580 0
585 20250217 101400 7821675 3580 3580 3580 3580 0
586 20250217 101300 7821675 3580 3580 3580 3580 0
587 20250217 101200 7821675 3580 3580 3580 3580 2
588 20250217 101100 7814515 3580 3580 3580 3580 0
589 20250217 101000 7814515 3580 3580 3580 3580 9
590 20250217 100900 7782295 3580 3580 3580 3580 0
591 20250217 100800 7782295 3580 3580 3580 3580 0
592 20250217 100700 7782295 3580 3580 3580 3580 0
593 20250217 100600 7782295 3580 3580 3580 3580 0
594 20250217 100500 7782295 3580 3580 3580 3580 0
595 20250217 100400 7782295 3580 3580 3580 3580 0
596 20250217 100300 7782295 3580 3580 3580 3580 0
597 20250217 100200 7782295 3580 3580 3580 3580 0
598 20250217 100100 7782295 3580 3580 3580 3580 0
599 20250217 100000 7782295 3580 3580 3580 3580 0
600 20250217 095900 7782295 3580 3580 3580 3580 0
601 20250217 095800 7782295 3580 3580 3580 3580 2
602 20250217 095700 7775135 3580 3580 3580 3580 0
603 20250217 095600 7775135 3580 3580 3580 3580 5
604 20250217 095500 7757235 3580 3580 3580 3580 0
605 20250217 095400 7757235 3580 3580 3580 3580 0
606 20250217 095300 7757235 3580 3580 3580 3580 1
607 20250217 095200 7753655 3580 3580 3580 3580 0
608 20250217 095100 7753655 3580 3580 3580 3580 0
609 20250217 095000 7753655 3580 3580 3580 3580 2
610 20250217 094900 7746495 3570 3570 3570 3570 0
611 20250217 094800 7746495 3570 3570 3570 3570 0
612 20250217 094700 7746495 3570 3570 3570 3570 24
613 20250217 094600 7660815 3565 3565 3565 3565 0
614 20250217 094500 7660815 3565 3570 3570 3565 955
615 20250217 094400 4256230 3570 3570 3570 3570 0
616 20250217 094300 4256230 3570 3570 3570 3570 0
617 20250217 094200 4256230 3570 3570 3570 3570 7
618 20250217 094100 4231240 3570 3570 3570 3570 0
619 20250217 094000 4231240 3570 3570 3570 3570 0
620 20250217 093900 4231240 3570 3570 3570 3570 0
621 20250217 093800 4231240 3570 3570 3570 3570 0
622 20250217 093700 4231240 3570 3570 3570 3570 0
623 20250217 093600 4231240 3570 3570 3570 3570 2
624 20250217 093500 4224100 3570 3570 3570 3570 0
625 20250217 093400 4224100 3570 3570 3570 3570 0
626 20250217 093300 4224100 3570 3570 3570 3570 0
627 20250217 093200 4224100 3570 3570 3570 3570 0
628 20250217 093100 4224100 3570 3570 3570 3570 0
629 20250217 093000 4224100 3570 3570 3570 3570 15
630 20250217 092900 4170550 3570 3570 3570 3570 44
631 20250217 092800 4013470 3565 3565 3565 3565 0
632 20250217 092700 4013470 3565 3565 3565 3565 2
633 20250217 092600 4006340 3560 3560 3560 3560 1
634 20250217 092500 4002780 3555 3555 3555 3555 0
635 20250217 092400 4002780 3555 3555 3555 3555 0
636 20250217 092300 4002780 3555 3555 3555 3555 0
637 20250217 092200 4002780 3555 3555 3555 3555 0
638 20250217 092100 4002780 3555 3555 3555 3555 0
639 20250217 092000 4002780 3555 3555 3555 3555 0
640 20250217 091900 4002780 3555 3555 3555 3555 0
641 20250217 091800 4002780 3555 3555 3555 3555 0
642 20250217 091700 4002780 3555 3555 3555 3555 150
643 20250217 091600 3469530 3555 3555 3555 3555 0
644 20250217 091500 3469530 3555 3555 3555 3555 0
645 20250217 091400 3469530 3555 3555 3555 3555 0
646 20250217 091300 3469530 3555 3560 3560 3555 365
647 20250217 091200 2171605 3545 3545 3545 3545 0
648 20250217 091100 2171605 3545 3545 3545 3545 0
649 20250217 091000 2171605 3545 3545 3545 3545 0
650 20250217 090900 2171605 3545 3545 3545 3545 0
651 20250217 090800 2171605 3545 3545 3545 3545 0
652 20250217 090700 2171605 3545 3545 3545 3545 0
653 20250217 090600 2171605 3545 3545 3545 3545 0
654 20250217 090500 2171605 3545 3545 3545 3545 0
655 20250217 090400 2171605 3545 3545 3545 3545 1
656 20250217 090300 2168060 3545 3545 3545 3545 41
657 20250217 090200 2022715 3545 3545 3545 3545 0
658 20250217 090100 2022715 3545 3545 3545 3545 156
659 20250217 090000 1469695 3695 3795 3795 3530 392